Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.580 | 5.830 | 5.490 | 5.820 | 5.820 | 13,007,699 |
| 2023-07-31 | 5.580 | 5.800 | 5.520 | 5.590 | 5.590 | 15,190,862 |
| 2023-07-28 | 5.360 | 5.530 | 5.260 | 5.520 | 5.520 | 14,016,257 |
| 2023-07-27 | 5.320 | 5.450 | 5.090 | 5.420 | 5.420 | 23,620,581 |
| 2023-07-26 | 5.190 | 5.190 | 5.120 | 5.190 | 5.190 | 5,734,662 |
| 2023-07-25 | 4.940 | 4.940 | 4.920 | 4.940 | 4.940 | 18,658,792 |
| 2023-07-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,211,559 |
| 2023-07-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,176,700 |
| 2023-07-20 | 4.190 | 4.280 | 4.140 | 4.270 | 4.270 | 3,181,200 |
| 2023-07-19 | 4.150 | 4.210 | 4.130 | 4.180 | 4.180 | 868,000 |
| 2023-07-18 | 4.240 | 4.280 | 4.130 | 4.180 | 4.180 | 1,783,920 |
| 2023-07-17 | 4.160 | 4.290 | 4.160 | 4.230 | 4.230 | 2,178,900 |
| 2023-07-14 | 4.150 | 4.200 | 4.140 | 4.170 | 4.170 | 950,200 |
| 2023-07-13 | 4.200 | 4.200 | 4.140 | 4.180 | 4.180 | 1,196,800 |
| 2023-07-12 | 4.180 | 4.180 | 4.120 | 4.160 | 4.160 | 1,149,401 |
| 2023-07-11 | 4.220 | 4.240 | 4.130 | 4.140 | 4.140 | 1,230,200 |
| 2023-07-10 | 4.200 | 4.220 | 4.100 | 4.220 | 4.220 | 1,728,100 |
| 2023-07-07 | 4.250 | 4.310 | 4.120 | 4.190 | 4.190 | 3,435,000 |
| 2023-07-06 | 4.070 | 4.250 | 4.040 | 4.250 | 4.250 | 4,880,000 |
| 2023-07-05 | 4.070 | 4.080 | 4.030 | 4.050 | 4.050 | 1,148,900 |
| 2023-07-04 | 4.070 | 4.080 | 4.040 | 4.070 | 4.070 | 720,501 |
| 2023-07-03 | 4.030 | 4.100 | 4.010 | 4.070 | 4.070 | 1,671,110 |
| 2023-06-30 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 1,124,800 |
| 2023-06-29 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 548,411 |
| 2023-06-28 | 4.030 | 4.060 | 3.940 | 3.990 | 3.990 | 1,054,701 |
| 2023-06-27 | 3.960 | 4.100 | 3.960 | 4.050 | 4.050 | 1,000,710 |
| 2023-06-26 | 4.010 | 4.050 | 3.990 | 4.000 | 4.000 | 708,500 |
| 2023-06-21 | 4.060 | 4.080 | 4.020 | 4.020 | 4.020 | 640,600 |
| 2023-06-20 | 4.070 | 4.090 | 4.010 | 4.070 | 4.070 | 1,045,601 |
| 2023-06-19 | 4.130 | 4.190 | 4.070 | 4.090 | 4.090 | 1,213,401 |
| 2023-06-16 | 4.170 | 4.210 | 4.120 | 4.160 | 4.160 | 1,157,913 |
| 2023-06-15 | 4.150 | 4.180 | 4.020 | 4.160 | 4.160 | 1,583,201 |
| 2023-06-14 | 4.140 | 4.170 | 4.070 | 4.140 | 4.140 | 1,894,810 |
| 2023-06-13 | 4.070 | 4.100 | 4.020 | 4.090 | 4.090 | 1,158,205 |
| 2023-06-12 | 4.090 | 4.150 | 4.050 | 4.070 | 4.070 | 1,791,200 |
| 2023-06-09 | 4.150 | 4.210 | 4.070 | 4.130 | 4.130 | 956,600 |
| 2023-06-08 | 4.150 | 4.230 | 4.120 | 4.150 | 4.150 | 1,047,000 |
| 2023-06-07 | 4.180 | 4.220 | 4.120 | 4.150 | 4.150 | 977,600 |
| 2023-06-06 | 4.050 | 4.240 | 4.050 | 4.170 | 4.170 | 2,650,201 |
| 2023-06-05 | 4.020 | 4.050 | 4.000 | 4.040 | 4.040 | 570,300 |
| 2023-06-02 | 4.050 | 4.050 | 3.980 | 4.040 | 4.040 | 917,500 |
| 2023-06-01 | 3.950 | 4.070 | 3.940 | 4.040 | 4.040 | 1,197,610 |
| 2023-05-31 | 3.890 | 4.060 | 3.890 | 4.020 | 4.020 | 1,275,302 |
| 2023-05-30 | 3.940 | 3.940 | 3.820 | 3.880 | 3.880 | 1,388,600 |
| 2023-05-29 | 3.950 | 3.950 | 3.890 | 3.920 | 3.920 | 686,320 |
| 2023-05-26 | 3.910 | 3.990 | 3.880 | 3.940 | 3.940 | 1,072,100 |
| 2023-05-25 | 4.010 | 4.040 | 3.900 | 3.940 | 3.940 | 1,515,700 |
| 2023-05-24 | 3.980 | 4.090 | 3.980 | 4.020 | 4.020 | 839,000 |
| 2023-05-23 | 4.030 | 4.070 | 3.980 | 4.040 | 4.040 | 806,800 |
| 2023-05-22 | 4.060 | 4.090 | 3.990 | 4.000 | 4.000 | 1,358,900 |
| 2023-05-19 | 3.890 | 4.140 | 3.890 | 4.080 | 4.080 | 2,707,150 |
| 2023-05-18 | 4.270 | 4.320 | 4.070 | 4.070 | 4.070 | 5,021,300 |
| 2023-05-17 | 4.230 | 4.350 | 4.220 | 4.280 | 4.280 | 1,507,429 |
| 2023-05-16 | 4.300 | 4.390 | 4.240 | 4.250 | 4.250 | 2,905,811 |
| 2023-05-15 | 4.230 | 4.380 | 4.160 | 4.320 | 4.320 | 4,324,139 |
| 2023-05-12 | 4.100 | 4.220 | 3.980 | 4.210 | 4.210 | 3,694,025 |
| 2023-05-11 | 3.930 | 4.100 | 3.910 | 4.050 | 4.050 | 2,556,200 |
| 2023-05-10 | 3.930 | 3.960 | 3.880 | 3.930 | 3.930 | 1,713,800 |
| 2023-05-09 | 3.950 | 3.960 | 3.890 | 3.920 | 3.920 | 1,434,100 |
| 2023-05-08 | 3.960 | 3.970 | 3.890 | 3.960 | 3.960 | 2,009,802 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.